Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 112.00 | 112.68 | 111.50 | 111.69 | 93,815 | -0.03(-0.03%) |
Apr 29, 2010 | 111.41 | 112.50 | 110.49 | 111.72 | 59,482 | +0.76(+0.68%) |
Apr 28, 2010 | 111.20 | 111.55 | 110.08 | 110.96 | 49,500 | -0.06(-0.05%) |
Apr 27, 2010 | 110.01 | 111.95 | 110.00 | 111.02 | 62,612 | +0.20(+0.18%) |
Apr 26, 2010 | 111.11 | 112.44 | 110.67 | 110.82 | 47,223 | -0.60(-0.54%) |
Apr 23, 2010 | 110.45 | 112.29 | 109.90 | 111.42 | 49,111 | +1.30(+1.18%) |
Apr 22, 2010 | 109.16 | 110.46 | 108.56 | 110.12 | 58,458 | +0.62(+0.57%) |
Apr 21, 2010 | 109.00 | 110.25 | 108.67 | 109.50 | 83,524 | +0.54(+0.50%) |
Apr 20, 2010 | 107.08 | 108.96 | 107.08 | 108.96 | 44,116 | +1.98(+1.85%) |
Apr 19, 2010 | 107.60 | 108.03 | 105.79 | 106.98 | 97,513 | -1.00(-0.93%) |
Apr 16, 2010 | 108.01 | 108.52 | 107.42 | 107.98 | 45,423 | -0.23(-0.21%) |
Apr 15, 2010 | 108.57 | 108.99 | 108.18 | 108.21 | 36,490 | -0.26(-0.24%) |
Apr 14, 2010 | 106.56 | 108.47 | 106.25 | 108.47 | 48,461 | +2.12(+1.99%) |
Apr 13, 2010 | 106.31 | 106.97 | 105.61 | 106.35 | 21,101 | -0.17(-0.16%) |
Apr 12, 2010 | 107.03 | 107.25 | 106.00 | 106.52 | 50,191 | -0.61(-0.57%) |
Apr 09, 2010 | 105.15 | 107.13 | 105.11 | 107.13 | 41,919 | +1.84(+1.75%) |
Apr 08, 2010 | 105.24 | 105.51 | 104.67 | 105.29 | 41,202 | -0.35(-0.33%) |
Apr 07, 2010 | 105.00 | 105.93 | 104.82 | 105.64 | 44,461 | +0.82(+0.78%) |
Apr 06, 2010 | 103.74 | 106.00 | 103.67 | 104.82 | 70,896 | +0.60(+0.58%) |
Apr 05, 2010 | 104.17 | 104.82 | 104.00 | 104.22 | 43,294 | +0.02(+0.02%) |
Apr 01, 2010 | 103.58 | 104.20 | 104.20 | 104.20 | 44,700 | +0.68(+0.66%) |
Mar 31, 2010 | 103.63 | 104.44 | 103.45 | 103.52 | 28,433 | -0.51(-0.49%) |
Mar 30, 2010 | 103.42 | 104.30 | 102.91 | 104.03 | 42,308 | +0.98(+0.95%) |
Mar 29, 2010 | 101.86 | 103.15 | 101.86 | 103.05 | 38,648 | +1.50(+1.48%) |
Mar 26, 2010 | 102.01 | 102.54 | 101.52 | 101.55 | 20,684 | -0.40(-0.39%) |
Mar 25, 2010 | 102.58 | 102.76 | 101.37 | 101.95 | 33,138 | +0.20(+0.20%) |
Mar 24, 2010 | 102.66 | 102.66 | 101.53 | 101.75 | 46,572 | -1.02(-0.99%) |
Mar 23, 2010 | 100.63 | 103.57 | 100.06 | 102.77 | 67,282 | +2.13(+2.12%) |
Mar 22, 2010 | 98.92 | 100.94 | 98.92 | 100.64 | 26,888 | +1.30(+1.31%) |
Mar 19, 2010 | 100.89 | 100.93 | 99.26 | 99.34 | 86,244 | -1.55(-1.54%) |
Mar 18, 2010 | 100.46 | 101.27 | 99.90 | 100.89 | 38,767 | +0.74(+0.74%) |
Mar 17, 2010 | 100.48 | 100.96 | 100.03 | 100.15 | 29,250 | +0.16(+0.16%) |
Mar 16, 2010 | 99.66 | 100.26 | 99.16 | 99.99 | 58,547 | +0.49(+0.49%) |
Mar 15, 2010 | 99.14 | 99.82 | 99.05 | 99.50 | 87,683 | -0.25(-0.25%) |
Mar 12, 2010 | 100.32 | 100.58 | 99.41 | 99.75 | 60,917 | -0.90(-0.89%) |
Mar 11, 2010 | 100.15 | 100.89 | 99.26 | 100.65 | 27,399 | +0.41(+0.41%) |
Mar 10, 2010 | 100.07 | 101.92 | 99.95 | 100.24 | 52,810 | -0.22(-0.22%) |
Mar 09, 2010 | 99.66 | 100.72 | 99.66 | 100.46 | 42,858 | +0.30(+0.30%) |
Mar 08, 2010 | 100.19 | 100.82 | 99.52 | 100.16 | 29,836 | -0.40(-0.40%) |
Mar 05, 2010 | 99.34 | 100.59 | 98.86 | 100.56 | 64,610 | +1.84(+1.86%) |
Mar 04, 2010 | 100.00 | 100.25 | 98.28 | 98.72 | 65,249 | -1.19(-1.19%) |
Mar 03, 2010 | 100.28 | 101.29 | 99.52 | 99.91 | 87,356 | -0.63(-0.63%) |
Mar 02, 2010 | 99.97 | 100.82 | 98.53 | 100.54 | 127,038 | +0.80(+0.80%) |
Mar 01, 2010 | 94.32 | 99.76 | 94.18 | 99.74 | 128,373 | +6.35(+6.80%) |
Feb 26, 2010 | 94.53 | 95.15 | 92.29 | 93.39 | 114,052 | -1.32(-1.39%) |
Feb 25, 2010 | 95.80 | 96.49 | 94.18 | 94.71 | 248,650 | -3.26(-3.33%) |
Feb 24, 2010 | 97.24 | 97.97 | 96.29 | 97.97 | 61,392 | +1.03(+1.06%) |
Feb 23, 2010 | 97.44 | 97.78 | 96.13 | 96.94 | 36,887 | -0.46(-0.47%) |
Feb 22, 2010 | 95.94 | 97.46 | 95.71 | 97.40 | 43,285 | +1.72(+1.80%) |
Feb 19, 2010 | 95.64 | 96.48 | 95.00 | 95.68 | 44,698 | -0.35(-0.36%) |
Feb 18, 2010 | 95.89 | 96.59 | 95.49 | 96.03 | 19,185 | +0.40(+0.42%) |
Feb 17, 2010 | 94.55 | 96.18 | 94.55 | 95.63 | 28,965 | +1.11(+1.17%) |
Feb 16, 2010 | 94.29 | 95.22 | 93.12 | 94.52 | 44,673 | +0.61(+0.65%) |
Feb 12, 2010 | 92.50 | 93.91 | 93.91 | 93.91 | 46,300 | +0.89(+0.96%) |
Feb 11, 2010 | 92.07 | 93.46 | 92.02 | 93.02 | 31,330 | +0.67(+0.73%) |
Feb 10, 2010 | 93.10 | 93.18 | 90.38 | 92.35 | 55,566 | -1.23(-1.31%) |
Feb 09, 2010 | 92.95 | 94.94 | 92.64 | 93.58 | 80,664 | +1.11(+1.20%) |
Feb 08, 2010 | 91.62 | 92.72 | 91.48 | 92.47 | 41,035 | +0.75(+0.82%) |
Feb 05, 2010 | 92.48 | 92.60 | 89.96 | 91.72 | 40,086 | -1.03(-1.11%) |
Feb 04, 2010 | 93.80 | 93.94 | 92.38 | 92.75 | 35,600 | -1.72(-1.82%) |
Feb 03, 2010 | 94.63 | 94.87 | 93.54 | 94.47 | 24,384 | -0.24(-0.25%) |
Feb 02, 2010 | 94.49 | 95.47 | 93.53 | 94.71 | 46,111 | +0.11(+0.12%) |
Feb 01, 2010 | 93.58 | 95.28 | 92.33 | 94.60 | 69,560 | +1.42(+1.52%) |
Jan 29, 2010 | 94.16 | 94.40 | 93.18 | 93.18 | 63,157 | -1.27(-1.34%) |
Jan 28, 2010 | 95.13 | 95.22 | 94.13 | 94.45 | 40,873 | -0.46(-0.48%) |
Jan 27, 2010 | 94.36 | 95.84 | 93.09 | 94.91 | 64,903 | +0.33(+0.35%) |
Jan 26, 2010 | 93.59 | 95.17 | 93.21 | 94.58 | 30,606 | +0.18(+0.19%) |
Jan 25, 2010 | 95.86 | 95.86 | 89.82 | 94.40 | 134,942 | -1.11(-1.16%) |
Jan 22, 2010 | 96.88 | 98.05 | 95.14 | 95.51 | 123,348 | -1.67(-1.72%) |
Jan 21, 2010 | 97.73 | 97.99 | 96.12 | 97.18 | 57,641 | -0.91(-0.93%) |
Jan 20, 2010 | 98.20 | 98.36 | 97.25 | 98.09 | 70,389 | -0.88(-0.89%) |
Jan 19, 2010 | 99.35 | 99.97 | 98.28 | 98.97 | 77,180 | -0.84(-0.84%) |
Jan 15, 2010 | 101.86 | 99.81 | 99.81 | 99.81 | 42,300 | -1.97(-1.94%) |
Jan 14, 2010 | 101.72 | 101.99 | 100.83 | 101.78 | 19,440 | +0.16(+0.16%) |
Jan 13, 2010 | 100.42 | 101.78 | 100.11 | 101.62 | 32,117 | +1.15(+1.14%) |
Jan 12, 2010 | 100.45 | 100.78 | 99.91 | 100.47 | 27,319 | -0.35(-0.35%) |
Jan 11, 2010 | 101.64 | 101.64 | 99.93 | 100.82 | 54,470 | -0.23(-0.23%) |
Jan 08, 2010 | 101.55 | 102.99 | 100.73 | 101.05 | 44,557 | -0.49(-0.48%) |
Jan 07, 2010 | 101.46 | 102.00 | 100.83 | 101.54 | 99,560 | +1.19(+1.19%) |
Jan 06, 2010 | 99.27 | 100.99 | 98.60 | 100.35 | 71,067 | +0.77(+0.77%) |
Jan 05, 2010 | 97.80 | 99.96 | 96.00 | 99.58 | 83,270 | +1.71(+1.75%) |
Jan 04, 2010 | 97.33 | 98.01 | 96.92 | 97.87 | 46,804 | +1.41(+1.46%) |
Dec 31, 2009 | 97.78 | 96.46 | 96.46 | 96.46 | 52,100 | -1.03(-1.06%) |
Dec 30, 2009 | 97.97 | 98.26 | 97.07 | 97.49 | 38,716 | -0.51(-0.52%) |
Dec 29, 2009 | 96.75 | 98.07 | 96.01 | 98.00 | 32,655 | +1.59(+1.65%) |
Dec 28, 2009 | 97.98 | 98.30 | 95.58 | 96.41 | 63,563 | -1.49(-1.52%) |
Dec 24, 2009 | 96.50 | 97.90 | 95.72 | 97.90 | 18,958 | +1.64(+1.70%) |
Dec 23, 2009 | 96.94 | 97.92 | 95.55 | 96.26 | 55,645 | -0.98(-1.01%) |
Dec 22, 2009 | 96.57 | 97.35 | 95.08 | 97.24 | 73,880 | +0.59(+0.61%) |
Dec 21, 2009 | 96.79 | 97.80 | 95.82 | 96.65 | 41,181 | +0.66(+0.69%) |
Dec 18, 2009 | 97.50 | 97.82 | 95.78 | 95.99 | 94,625 | -0.79(-0.82%) |
Dec 17, 2009 | 97.07 | 97.57 | 95.55 | 96.78 | 50,297 | -1.20(-1.23%) |
Dec 16, 2009 | 98.47 | 98.49 | 96.94 | 97.98 | 40,755 | -0.41(-0.41%) |
Dec 15, 2009 | 97.48 | 98.42 | 97.15 | 98.39 | 72,666 | +0.45(+0.46%) |
Dec 14, 2009 | 98.00 | 98.34 | 97.55 | 97.94 | 34,069 | +0.87(+0.90%) |
Dec 11, 2009 | 97.69 | 97.84 | 96.79 | 97.07 | 24,908 | +0.07(+0.07%) |
Dec 10, 2009 | 96.62 | 98.03 | 96.50 | 97.00 | 45,735 | +0.52(+0.54%) |
Dec 09, 2009 | 97.20 | 97.34 | 96.00 | 96.48 | 32,698 | -0.57(-0.59%) |
Dec 08, 2009 | 97.83 | 97.83 | 96.01 | 97.05 | 76,274 | -1.43(-1.45%) |
Dec 07, 2009 | 98.20 | 99.59 | 97.82 | 98.48 | 26,898 | +0.04(+0.04%) |
Dec 04, 2009 | 97.36 | 98.85 | 96.78 | 98.44 | 56,814 | +1.96(+2.03%) |
Dec 03, 2009 | 98.15 | 98.97 | 96.33 | 96.48 | 66,961 | -1.33(-1.36%) |
Dec 02, 2009 | 96.00 | 98.12 | 96.00 | 97.81 | 94,726 | +1.53(+1.59%) |
Dec 01, 2009 | 97.04 | 97.04 | 95.88 | 96.28 | 120,157 | -0.41(-0.42%) |
Nov 30, 2009 | 98.18 | 98.20 | 95.88 | 96.69 | 79,918 | -1.76(-1.79%) |
Nov 27, 2009 | 97.90 | 99.30 | 97.90 | 98.45 | 39,794 | -1.90(-1.89%) |
Nov 25, 2009 | 99.41 | 100.35 | 99.41 | 100.35 | 40,574 | +1.86(+1.89%) |
Nov 24, 2009 | 98.35 | 99.58 | 98.05 | 98.49 | 87,975 | +0.14(+0.14%) |
Nov 23, 2009 | 98.55 | 99.52 | 97.75 | 98.35 | 52,748 | +0.82(+0.84%) |
Nov 20, 2009 | 97.57 | 97.98 | 96.81 | 97.53 | 27,871 | -0.70(-0.71%) |
Nov 19, 2009 | 98.85 | 98.85 | 97.01 | 98.23 | 46,584 | -0.90(-0.91%) |
Nov 18, 2009 | 100.00 | 100.99 | 98.52 | 99.13 | 34,674 | -1.33(-1.32%) |
Nov 17, 2009 | 99.35 | 100.82 | 98.63 | 100.46 | 48,963 | +0.46(+0.46%) |
Nov 16, 2009 | 97.99 | 100.00 | 97.99 | 100.00 | 84,319 | +2.04(+2.08%) |
Nov 13, 2009 | 97.61 | 99.06 | 97.61 | 97.96 | 50,081 | -0.34(-0.35%) |
Nov 12, 2009 | 98.85 | 99.99 | 97.97 | 98.30 | 81,699 | -0.34(-0.34%) |
Nov 11, 2009 | 100.00 | 100.00 | 97.47 | 98.64 | 72,390 | -0.88(-0.88%) |
Nov 10, 2009 | 98.45 | 99.79 | 97.75 | 99.52 | 85,342 | +1.01(+1.03%) |
Nov 09, 2009 | 98.22 | 98.51 | 97.49 | 98.51 | 47,171 | +1.17(+1.20%) |
Nov 06, 2009 | 96.90 | 98.43 | 96.40 | 97.34 | 58,691 | +2.18(+2.29%) |
Nov 05, 2009 | 95.25 | 97.53 | 94.79 | 95.16 | 102,441 | +0.55(+0.58%) |
Nov 04, 2009 | 91.49 | 96.90 | 91.49 | 94.61 | 155,941 | +3.86(+4.25%) |
Nov 03, 2009 | 89.10 | 90.75 | 88.32 | 90.75 | 56,061 | +1.49(+1.67%) |
Nov 02, 2009 | 89.42 | 90.42 | 88.25 | 89.26 | 65,969 | -0.13(-0.15%) |
Oct 30, 2009 | 89.96 | 90.88 | 89.36 | 89.39 | 69,272 | -0.64(-0.71%) |
Oct 29, 2009 | 90.09 | 90.79 | 89.68 | 90.03 | 65,685 | +0.24(+0.27%) |
Oct 28, 2009 | 91.63 | 92.15 | 89.75 | 89.79 | 64,493 | -1.71(-1.87%) |
Oct 27, 2009 | 91.47 | 92.20 | 91.26 | 91.50 | 44,512 | +0.03(+0.03%) |
Oct 26, 2009 | 91.58 | 92.28 | 91.04 | 91.47 | 73,263 | -0.02(-0.02%) |
Oct 23, 2009 | 90.69 | 91.55 | 90.53 | 91.49 | 69,841 | +0.18(+0.20%) |
Oct 22, 2009 | 90.44 | 91.58 | 89.86 | 91.31 | 50,370 | +1.11(+1.23%) |
Oct 21, 2009 | 91.11 | 92.56 | 90.17 | 90.20 | 56,194 | -1.31(-1.43%) |
Oct 20, 2009 | 91.03 | 91.84 | 90.94 | 91.51 | 34,984 | -1.84(-1.97%) |
Oct 19, 2009 | 93.04 | 93.53 | 91.97 | 93.35 | 63,631 | +0.67(+0.72%) |
Oct 16, 2009 | 93.23 | 93.52 | 92.32 | 92.68 | 44,672 | -0.81(-0.86%) |
Oct 15, 2009 | 94.29 | 94.29 | 93.02 | 93.49 | 63,512 | -0.82(-0.87%) |
Oct 14, 2009 | 93.30 | 94.33 | 92.65 | 94.31 | 72,339 | +1.93(+2.09%) |
Oct 13, 2009 | 90.94 | 93.02 | 90.94 | 92.38 | 41,867 | -0.59(-0.63%) |
Oct 12, 2009 | 93.75 | 94.38 | 92.56 | 92.97 | 32,613 | -0.50(-0.53%) |
Oct 09, 2009 | 93.16 | 94.09 | 92.46 | 93.47 | 72,532 | +0.66(+0.71%) |
Oct 08, 2009 | 92.78 | 93.67 | 92.06 | 92.81 | 84,634 | +0.52(+0.56%) |
Oct 07, 2009 | 91.56 | 92.66 | 90.77 | 92.29 | 100,069 | +0.73(+0.80%) |
Oct 06, 2009 | 90.15 | 91.72 | 89.33 | 91.56 | 89,679 | +1.66(+1.85%) |
Oct 05, 2009 | 89.20 | 90.08 | 88.88 | 89.90 | 49,352 | +0.70(+0.78%) |
Oct 02, 2009 | 88.56 | 89.99 | 88.16 | 89.20 | 97,410 | +0.32(+0.36%) |
Oct 01, 2009 | 91.20 | 92.03 | 88.80 | 88.88 | 133,610 | -3.00(-3.27%) |
Sep 30, 2009 | 93.85 | 93.98 | 90.90 | 91.88 | 131,262 | -2.18(-2.32%) |
Sep 29, 2009 | 93.10 | 94.74 | 92.67 | 94.06 | 126,608 | +1.51(+1.63%) |
Sep 28, 2009 | 90.85 | 92.98 | 90.85 | 92.55 | 99,744 | +1.56(+1.71%) |
Sep 25, 2009 | 91.17 | 91.75 | 90.41 | 90.99 | 70,224 | -0.01(-0.01%) |
Sep 24, 2009 | 92.88 | 92.88 | 90.55 | 91.00 | 87,278 | -1.73(-1.87%) |
Sep 23, 2009 | 93.85 | 94.33 | 92.68 | 92.73 | 80,212 | -1.24(-1.32%) |
Sep 22, 2009 | 95.38 | 95.38 | 93.65 | 93.97 | 76,685 | -1.27(-1.33%) |
Sep 21, 2009 | 93.10 | 96.20 | 90.94 | 95.24 | 116,361 | +1.90(+2.04%) |
Sep 18, 2009 | 94.50 | 94.51 | 93.19 | 93.34 | 100,768 | -0.61(-0.65%) |
Sep 17, 2009 | 94.09 | 95.29 | 93.83 | 93.95 | 82,014 | +1.12(+1.20%) |
Sep 16, 2009 | 93.20 | 94.60 | 92.48 | 92.83 | 132,441 | -0.07(-0.07%) |
Sep 15, 2009 | 93.62 | 93.62 | 92.14 | 92.90 | 112,023 | -0.55(-0.59%) |
Sep 14, 2009 | 92.05 | 93.75 | 91.92 | 93.45 | 90,534 | +0.52(+0.56%) |
Sep 11, 2009 | 93.33 | 93.93 | 92.42 | 92.93 | 101,430 | -0.54(-0.58%) |
Sep 10, 2009 | 91.50 | 93.78 | 90.72 | 93.47 | 123,160 | +1.89(+2.06%) |
Sep 09, 2009 | 88.69 | 93.01 | 87.90 | 91.58 | 176,000 | +3.14(+3.55%) |
Sep 08, 2009 | 87.99 | 88.61 | 86.48 | 88.44 | 102,822 | +1.24(+1.42%) |
Sep 04, 2009 | 86.33 | 87.40 | 86.15 | 87.20 | 44,770 | +1.05(+1.22%) |
Sep 03, 2009 | 85.87 | 86.15 | 84.50 | 86.15 | 60,822 | +0.41(+0.48%) |
Sep 02, 2009 | 85.36 | 86.24 | 84.81 | 85.74 | 84,605 | +0.02(+0.02%) |
Sep 01, 2009 | 85.98 | 88.33 | 85.37 | 85.72 | 70,719 | -0.54(-0.63%) |
Aug 31, 2009 | 85.89 | 86.39 | 85.13 | 86.26 | 84,030 | -0.24(-0.28%) |
Aug 28, 2009 | 86.39 | 87.10 | 85.43 | 86.50 | 88,730 | +1.10(+1.29%) |
Aug 27, 2009 | 85.48 | 86.28 | 84.10 | 85.40 | 58,479 | +0.44(+0.52%) |
Aug 26, 2009 | 85.73 | 86.38 | 84.57 | 84.96 | 44,414 | -1.07(-1.24%) |
Aug 25, 2009 | 86.40 | 86.95 | 85.60 | 86.03 | 27,518 | +0.19(+0.22%) |
Aug 24, 2009 | 84.57 | 86.12 | 84.03 | 85.84 | 52,355 | +1.18(+1.39%) |
Aug 21, 2009 | 84.77 | 85.33 | 84.22 | 84.66 | 41,511 | +0.66(+0.79%) |
Aug 20, 2009 | 82.90 | 84.39 | 82.66 | 84.00 | 62,449 | +1.15(+1.39%) |
Aug 19, 2009 | 82.01 | 83.12 | 81.50 | 82.85 | 123,436 | +0.89(+1.09%) |
Aug 18, 2009 | 82.00 | 83.12 | 80.91 | 81.96 | 110,796 | -0.26(-0.32%) |
Aug 17, 2009 | 83.03 | 83.75 | 82.20 | 82.22 | 71,931 | -1.43(-1.71%) |
Aug 14, 2009 | 83.96 | 84.00 | 82.81 | 83.65 | 90,733 | +0.01(+0.01%) |
Aug 13, 2009 | 83.80 | 84.40 | 82.70 | 83.64 | 36,887 | +0.52(+0.63%) |
Aug 12, 2009 | 82.77 | 84.21 | 82.59 | 83.12 | 43,901 | +0.12(+0.14%) |
Aug 11, 2009 | 82.66 | 83.50 | 82.06 | 83.00 | 47,097 | +4.35(+5.53%) |
Aug 10, 2009 | 82.87 | 84.26 | 78.65 | 78.65 | 79,109 | -4.96(-5.93%) |
Aug 07, 2009 | 83.42 | 84.23 | 82.02 | 83.61 | 60,705 | +0.75(+0.91%) |
Aug 06, 2009 | 83.81 | 84.24 | 82.50 | 82.86 | 106,745 | -1.34(-1.59%) |
Aug 05, 2009 | 81.64 | 85.18 | 81.64 | 84.20 | 353,362 | +6.33(+8.13%) |
Aug 04, 2009 | 76.33 | 78.23 | 76.00 | 77.87 | 162,982 | +1.00(+1.30%) |
Aug 03, 2009 | 77.64 | 77.80 | 76.28 | 76.87 | 69,254 | -0.57(-0.74%) |
Jul 31, 2009 | 77.18 | 78.30 | 77.18 | 77.44 | 179,123 | +0.19(+0.25%) |
Jul 30, 2009 | 77.20 | 77.72 | 76.80 | 77.25 | 63,906 | +0.90(+1.18%) |
Jul 29, 2009 | 75.85 | 76.52 | 75.42 | 76.35 | 58,143 | +0.34(+0.45%) |
Jul 28, 2009 | 74.49 | 76.48 | 74.49 | 76.01 | 90,735 | +1.34(+1.79%) |
Jul 27, 2009 | 74.22 | 74.67 | 73.57 | 74.67 | 48,420 | +0.90(+1.22%) |
Jul 24, 2009 | 73.00 | 73.77 | 72.38 | 73.77 | 1,525 | +0.15(+0.20%) |
Jul 23, 2009 | 72.00 | 74.23 | 71.78 | 73.62 | 101,786 | +1.56(+2.16%) |
Jul 22, 2009 | 72.33 | 72.94 | 71.85 | 72.06 | 74,532 | -0.72(-0.99%) |
Jul 21, 2009 | 71.79 | 72.78 | 71.79 | 72.78 | 76,140 | +1.27(+1.78%) |
Jul 20, 2009 | 70.87 | 71.86 | 70.84 | 71.51 | 82,629 | +0.62(+0.87%) |
Jul 17, 2009 | 71.66 | 72.71 | 70.79 | 70.89 | 104,238 | -0.55(-0.77%) |
Jul 16, 2009 | 70.66 | 71.49 | 70.32 | 71.44 | 105,686 | +0.41(+0.58%) |
Jul 15, 2009 | 70.48 | 71.10 | 70.12 | 71.03 | 77,944 | +1.63(+2.35%) |
Jul 14, 2009 | 70.12 | 70.53 | 68.90 | 69.40 | 96,268 | -0.98(-1.39%) |
Jul 13, 2009 | 69.39 | 70.55 | 69.39 | 70.38 | 82,068 | +0.00(+0.00%) |
Jul 10, 2009 | 69.42 | 70.58 | 69.42 | 70.38 | 90,740 | +0.67(+0.96%) |
Jul 09, 2009 | 70.78 | 71.18 | 69.29 | 69.71 | 113,747 | -0.70(-0.99%) |
Jul 08, 2009 | 72.03 | 72.03 | 70.11 | 70.41 | 115,552 | -1.04(-1.46%) |
Jul 07, 2009 | 73.00 | 73.64 | 71.16 | 71.45 | 110,074 | -2.22(-3.01%) |
Jul 06, 2009 | 73.02 | 73.77 | 72.51 | 73.67 | 82,866 | +0.26(+0.35%) |
Jul 02, 2009 | 74.50 | 75.79 | 73.25 | 73.41 | 94,407 | -2.63(-3.46%) |
Jul 01, 2009 | 75.13 | 76.52 | 75.13 | 76.04 | 171,508 | +0.56(+0.74%) |
Jun 30, 2009 | 75.78 | 76.39 | 74.85 | 75.48 | 171,084 | -0.26(-0.34%) |
Jun 29, 2009 | 76.27 | 76.96 | 75.57 | 75.74 | 468,983 | +0.64(+0.85%) |
Jun 26, 2009 | 79.48 | 79.75 | 74.97 | 75.10 | 1,777,991 | -4.66(-5.84%) |
Jun 25, 2009 | 78.48 | 80.61 | 78.24 | 79.76 | 146,562 | +3.26(+4.26%) |
Jun 24, 2009 | 76.17 | 78.40 | 75.89 | 76.50 | 169,687 | +0.45(+0.59%) |
Jun 23, 2009 | 76.32 | 76.79 | 75.74 | 76.05 | 84,531 | -0.19(-0.25%) |
Jun 22, 2009 | 77.50 | 77.50 | 75.40 | 76.24 | 107,509 | -1.57(-2.02%) |
Jun 19, 2009 | 77.22 | 78.45 | 77.22 | 77.81 | 143,220 | +0.95(+1.24%) |
Jun 18, 2009 | 76.35 | 77.74 | 75.96 | 76.86 | 74,296 | +0.33(+0.43%) |
Jun 17, 2009 | 73.95 | 77.25 | 73.95 | 76.53 | 109,963 | +2.72(+3.69%) |
Jun 16, 2009 | 74.45 | 74.65 | 73.66 | 73.81 | 65,216 | +0.10(+0.14%) |
Jun 15, 2009 | 74.54 | 74.99 | 72.77 | 73.71 | 57,570 | -1.90(-2.51%) |
Jun 12, 2009 | 75.03 | 75.87 | 74.57 | 75.61 | 59,062 | -0.26(-0.34%) |
Jun 11, 2009 | 74.52 | 77.33 | 73.35 | 75.87 | 97,644 | +1.60(+2.15%) |
Jun 10, 2009 | 74.45 | 74.95 | 73.33 | 74.27 | 142,961 | +0.63(+0.86%) |
Jun 09, 2009 | 73.60 | 74.25 | 73.09 | 73.64 | 96,770 | +0.49(+0.67%) |
Jun 08, 2009 | 73.74 | 73.84 | 72.46 | 73.15 | 64,067 | -0.60(-0.81%) |
Jun 05, 2009 | 74.61 | 74.76 | 73.10 | 73.75 | 89,486 | -0.72(-0.97%) |
Jun 04, 2009 | 75.75 | 75.76 | 73.68 | 74.47 | 108,719 | -1.23(-1.62%) |
Jun 03, 2009 | 75.15 | 76.23 | 74.88 | 75.70 | 59,456 | -0.04(-0.05%) |
Jun 02, 2009 | 74.94 | 76.49 | 74.45 | 75.74 | 123,201 | +0.29(+0.38%) |
Jun 01, 2009 | 74.00 | 76.16 | 74.00 | 75.45 | 106,666 | +1.01(+1.36%) |
May 29, 2009 | 73.75 | 74.44 | 72.48 | 74.44 | 104,034 | +0.73(+0.99%) |
May 28, 2009 | 74.30 | 74.79 | 72.40 | 73.71 | 89,173 | +0.20(+0.27%) |
May 27, 2009 | 74.74 | 75.04 | 73.37 | 73.51 | 51,486 | -1.64(-2.18%) |
May 26, 2009 | 72.20 | 75.30 | 71.99 | 75.15 | 88,924 | +2.16(+2.96%) |
May 22, 2009 | 74.12 | 74.72 | 72.99 | 72.99 | 69,328 | -1.03(-1.39%) |
May 21, 2009 | 73.45 | 74.14 | 72.61 | 74.02 | 135,230 | -0.18(-0.24%) |
May 20, 2009 | 73.88 | 74.76 | 73.22 | 74.20 | 107,176 | +0.86(+1.17%) |
May 19, 2009 | 74.08 | 74.45 | 73.22 | 73.34 | 88,235 | -0.75(-1.01%) |
May 18, 2009 | 73.48 | 74.38 | 72.90 | 74.09 | 66,970 | +1.07(+1.47%) |
May 15, 2009 | 74.14 | 74.14 | 72.51 | 73.02 | 92,307 | -1.31(-1.76%) |
May 14, 2009 | 74.50 | 75.23 | 74.01 | 74.33 | 80,972 | +0.63(+0.85%) |
May 13, 2009 | 74.66 | 75.73 | 73.57 | 73.70 | 85,831 | -1.64(-2.18%) |
May 12, 2009 | 75.20 | 75.82 | 74.64 | 75.34 | 112,969 | +0.45(+0.60%) |
May 11, 2009 | 74.44 | 75.96 | 74.44 | 74.89 | 69,851 | -1.66(-2.17%) |
May 08, 2009 | 75.11 | 76.55 | 74.25 | 76.55 | 104,766 | +2.35(+3.17%) |
May 07, 2009 | 76.30 | 76.30 | 73.29 | 74.20 | 100,160 | -1.20(-1.59%) |
May 06, 2009 | 75.22 | 79.75 | 73.63 | 75.40 | 159,119 | +1.73(+2.35%) |
May 05, 2009 | 72.07 | 74.24 | 71.67 | 73.67 | 153,891 | +1.07(+1.47%) |
May 04, 2009 | 70.33 | 72.61 | 70.33 | 72.60 | 65,495 | +2.36(+3.36%) |